Bitwise GME Option Income Strategy ETF (IGME)
NYSEARCA: IGME · Real-Time Price · USD
28.28
+0.12 (0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
IGME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.98 | 28.65 | 27.05 | 28.28 | 28.28 | 0.42% | 6,152 |
| Dec 4, 2025 | 28.68 | 28.68 | 28.16 | 28.16 | 28.16 | -0.76% | 917 |
| Dec 3, 2025 | 28.23 | 28.38 | 28.23 | 28.38 | 28.38 | -1.47% | 563 |
| Dec 2, 2025 | 27.84 | 28.80 | 27.84 | 28.80 | 28.80 | 4.27% | 3,124 |
| Dec 1, 2025 | 27.26 | 27.73 | 27.26 | 27.62 | 27.62 | 0.32% | 2,647 |
| Nov 28, 2025 | 27.83 | 27.83 | 27.36 | 27.53 | 27.53 | -6.04% | 1,876 |
| Nov 26, 2025 | 28.40 | 29.30 | 28.40 | 29.30 | 26.91 | 1.88% | 2,472 |
| Nov 25, 2025 | 28.47 | 28.79 | 28.47 | 28.76 | 26.42 | 3.15% | 2,234 |
| Nov 24, 2025 | 27.14 | 27.88 | 27.14 | 27.88 | 25.61 | 2.42% | 1,722 |
| Nov 21, 2025 | 26.94 | 27.75 | 26.94 | 27.22 | 25.00 | 0.50% | 6,053 |
| Nov 20, 2025 | 27.91 | 27.91 | 27.06 | 27.09 | 24.88 | -2.53% | 11,617 |
| Nov 19, 2025 | 28.06 | 28.06 | 27.41 | 27.79 | 25.53 | -1.04% | 2,319 |
| Nov 18, 2025 | 27.64 | 28.28 | 27.64 | 28.08 | 25.79 | 0.11% | 2,707 |
| Nov 17, 2025 | 26.77 | 28.61 | 26.77 | 28.05 | 25.76 | -0.44% | 8,632 |
| Nov 14, 2025 | 28.56 | 28.56 | 28.18 | 28.18 | 25.88 | -1.62% | 479 |
| Nov 13, 2025 | 28.83 | 28.83 | 28.64 | 28.64 | 26.30 | -2.12% | 788 |
| Nov 12, 2025 | 29.53 | 29.53 | 29.22 | 29.26 | 26.87 | -0.06% | 994 |
| Nov 11, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 26.89 | -0.29% | 218 |
| Nov 10, 2025 | 29.04 | 29.62 | 28.77 | 29.36 | 26.97 | 0.01% | 5,781 |
| Nov 7, 2025 | 29.00 | 29.72 | 29.00 | 29.36 | 26.97 | 0.45% | 1,036 |
| Nov 6, 2025 | 29.60 | 29.71 | 29.23 | 29.23 | 26.85 | -2.81% | 844 |
| Nov 5, 2025 | 30.00 | 30.09 | 30.00 | 30.08 | 27.62 | 0.25% | 1,395 |
| Nov 4, 2025 | 29.77 | 30.00 | 29.57 | 30.00 | 27.56 | -0.77% | 2,507 |
| Nov 3, 2025 | 30.00 | 30.34 | 30.00 | 30.23 | 27.77 | -0.60% | 4,387 |
| Oct 31, 2025 | 30.61 | 30.61 | 30.42 | 30.42 | 27.94 | -0.95% | 854 |
| Oct 30, 2025 | 30.51 | 31.09 | 30.51 | 30.71 | 28.20 | -2.75% | 3,201 |
| Oct 29, 2025 | 31.46 | 31.58 | 30.98 | 31.58 | 29.00 | -0.23% | 3,223 |
| Oct 28, 2025 | 31.49 | 32.01 | 31.45 | 31.65 | 29.07 | -0.70% | 2,982 |
| Oct 27, 2025 | 33.41 | 33.41 | 31.71 | 31.87 | 29.27 | 0.77% | 3,784 |
| Oct 24, 2025 | 31.99 | 31.99 | 31.50 | 31.63 | 29.05 | -9.85% | 5,877 |
| Oct 23, 2025 | 33.75 | 35.14 | 33.58 | 35.08 | 29.67 | 5.00% | 5,172 |
| Oct 22, 2025 | 33.78 | 33.82 | 33.41 | 33.41 | 28.26 | -1.69% | 5,960 |
| Oct 21, 2025 | 34.41 | 34.75 | 33.99 | 33.99 | 28.74 | -2.10% | 7,874 |
| Oct 20, 2025 | 34.60 | 34.82 | 34.51 | 34.71 | 29.36 | 2.01% | 2,245 |
| Oct 17, 2025 | 34.26 | 34.56 | 34.03 | 34.03 | 28.78 | 0.01% | 3,504 |
| Oct 16, 2025 | 34.29 | 34.29 | 33.77 | 34.03 | 28.78 | -1.60% | 3,350 |
| Oct 15, 2025 | 34.71 | 35.10 | 34.51 | 34.58 | 29.25 | 0.63% | 8,970 |
| Oct 14, 2025 | 34.26 | 34.88 | 34.08 | 34.37 | 29.06 | -1.64% | 1,185 |
| Oct 13, 2025 | 35.27 | 35.27 | 34.51 | 34.94 | 29.55 | 0.11% | 1,851 |
| Oct 10, 2025 | 35.75 | 35.75 | 34.52 | 34.90 | 29.52 | -2.39% | 5,869 |
| Oct 9, 2025 | 36.83 | 37.65 | 35.35 | 35.75 | 30.24 | -1.57% | 28,927 |
| Oct 8, 2025 | 36.84 | 38.74 | 35.20 | 36.32 | 30.72 | -1.37% | 23,743 |
| Oct 7, 2025 | 38.80 | 41.64 | 36.70 | 36.83 | 31.15 | -4.25% | 15,326 |
| Oct 6, 2025 | 38.96 | 39.99 | 38.27 | 38.46 | 32.53 | 1.20% | 6,015 |
| Oct 3, 2025 | 39.38 | 39.38 | 37.89 | 38.00 | 32.14 | -2.63% | 2,559 |
| Oct 2, 2025 | 39.79 | 39.86 | 39.03 | 39.03 | 33.01 | -1.42% | 1,790 |
| Oct 1, 2025 | 38.75 | 39.60 | 38.75 | 39.59 | 33.48 | 1.26% | 2,910 |
| Sep 30, 2025 | 38.63 | 39.20 | 38.63 | 39.10 | 33.07 | 0.60% | 5,679 |
| Sep 29, 2025 | 38.72 | 38.86 | 38.49 | 38.86 | 32.87 | 2.67% | 2,435 |
| Sep 26, 2025 | 36.86 | 38.29 | 36.86 | 37.85 | 32.02 | -5.76% | 4,448 |
| Sep 25, 2025 | 41.00 | 41.28 | 40.17 | 40.17 | 31.08 | -2.32% | 5,705 |
| Sep 24, 2025 | 41.84 | 41.85 | 41.12 | 41.12 | 31.81 | -1.34% | 1,765 |
| Sep 23, 2025 | 41.62 | 41.87 | 41.62 | 41.68 | 32.25 | -0.15% | 2,298 |
| Sep 22, 2025 | 41.43 | 41.94 | 41.43 | 41.74 | 32.29 | 1.06% | 2,050 |
| Sep 19, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 31.95 | 0.56% | 740 |
| Sep 18, 2025 | 41.43 | 41.52 | 41.07 | 41.07 | 31.77 | -0.89% | 2,078 |
| Sep 17, 2025 | 42.04 | 42.04 | 40.48 | 41.44 | 32.06 | -1.45% | 19,427 |
| Sep 16, 2025 | 41.70 | 42.05 | 41.70 | 42.05 | 32.53 | 1.32% | 1,675 |
| Sep 15, 2025 | 40.92 | 41.60 | 40.92 | 41.50 | 32.11 | 2.54% | 2,762 |
| Sep 12, 2025 | 40.38 | 40.58 | 40.38 | 40.47 | 31.31 | 0.93% | 3,915 |
| Sep 11, 2025 | 39.02 | 40.10 | 39.02 | 40.10 | 31.02 | 1.59% | 528 |
| Sep 10, 2025 | 39.28 | 40.22 | 38.76 | 39.47 | 30.54 | 5.05% | 5,514 |
| Sep 9, 2025 | 37.10 | 37.57 | 36.98 | 37.57 | 29.07 | 1.03% | 1,158 |
| Sep 8, 2025 | 36.45 | 37.19 | 36.07 | 37.19 | 28.77 | 2.82% | 7,959 |
| Sep 5, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 27.98 | 0.21% | 279 |
| Sep 4, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 27.92 | -1.28% | 247 |
| Sep 3, 2025 | 36.80 | 36.80 | 36.56 | 36.56 | 28.29 | -0.72% | 388 |
| Sep 2, 2025 | 35.81 | 36.83 | 35.81 | 36.83 | 28.49 | 2.45% | 570 |
| Aug 29, 2025 | 36.00 | 36.41 | 35.95 | 35.95 | 27.81 | -0.94% | 886 |
| Aug 28, 2025 | 35.97 | 36.29 | 35.97 | 36.29 | 28.07 | 0.94% | 188 |
| Aug 27, 2025 | 35.86 | 35.95 | 35.65 | 35.95 | 27.81 | 0.53% | 1,018 |
| Aug 26, 2025 | 36.32 | 36.32 | 35.76 | 35.76 | 27.66 | -1.41% | 997 |
| Aug 25, 2025 | 35.71 | 36.43 | 35.71 | 36.27 | 28.06 | 0.09% | 1,062 |
| Aug 22, 2025 | 35.82 | 36.24 | 35.82 | 36.24 | 28.04 | -5.62% | 1,684 |
| Aug 21, 2025 | 38.43 | 38.43 | 38.32 | 38.40 | 27.72 | -0.56% | 1,360 |
| Aug 20, 2025 | 38.24 | 38.62 | 38.24 | 38.62 | 27.88 | -0.55% | 723 |
| Aug 19, 2025 | 38.96 | 38.96 | 38.75 | 38.83 | 28.03 | -1.21% | 720 |
| Aug 18, 2025 | 38.95 | 39.30 | 38.76 | 39.30 | 28.37 | 1.17% | 866 |
| Aug 15, 2025 | 38.76 | 38.85 | 38.75 | 38.85 | 28.04 | 0.24% | 406 |
| Aug 14, 2025 | 38.62 | 38.76 | 38.62 | 38.76 | 27.98 | -0.24% | 1,110 |
| Aug 13, 2025 | 38.51 | 39.00 | 38.51 | 38.85 | 28.04 | 0.43% | 1,050 |
| Aug 12, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 27.92 | 1.81% | 352 |
| Aug 11, 2025 | 37.75 | 38.01 | 37.75 | 38.00 | 27.43 | 0.69% | 2,841 |
| Aug 8, 2025 | 38.05 | 38.05 | 37.73 | 37.73 | 27.24 | -1.35% | 334 |
| Aug 7, 2025 | 38.68 | 38.68 | 38.03 | 38.25 | 27.61 | -0.31% | 1,652 |
| Aug 6, 2025 | 38.22 | 38.37 | 38.13 | 38.37 | 27.70 | -0.27% | 856 |
| Aug 5, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 27.77 | 1.05% | 150 |
| Aug 4, 2025 | 37.43 | 38.07 | 37.40 | 38.07 | 27.48 | 2.37% | 1,890 |
| Aug 1, 2025 | 37.34 | 37.56 | 37.19 | 37.19 | 26.85 | -1.53% | 3,367 |
| Jul 31, 2025 | 38.21 | 38.21 | 37.72 | 37.77 | 27.27 | 0.02% | 858 |
| Jul 30, 2025 | 38.91 | 38.91 | 37.76 | 37.76 | 27.26 | -0.41% | 2,055 |
| Jul 29, 2025 | 38.25 | 38.27 | 37.92 | 37.92 | 27.37 | -2.02% | 2,150 |
| Jul 28, 2025 | 39.40 | 39.40 | 38.47 | 38.70 | 27.94 | -0.62% | 2,691 |
| Jul 25, 2025 | 40.50 | 40.50 | 38.82 | 38.94 | 28.11 | -6.68% | 5,778 |
| Jul 24, 2025 | 42.31 | 43.00 | 41.00 | 41.73 | 28.14 | -1.58% | 19,042 |
| Jul 23, 2025 | 43.34 | 43.34 | 42.40 | 42.40 | 28.60 | -1.20% | 2,685 |
| Jul 22, 2025 | 42.85 | 42.91 | 42.35 | 42.91 | 28.94 | 0.01% | 6,274 |
| Jul 21, 2025 | 41.76 | 42.91 | 41.64 | 42.91 | 28.94 | 2.77% | 2,694 |
| Jul 18, 2025 | 41.74 | 42.13 | 41.74 | 41.75 | 28.16 | -0.71% | 794 |
| Jul 17, 2025 | 42.26 | 42.26 | 42.05 | 42.05 | 28.36 | -0.56% | 551 |